FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 12.67 12.69 12.45 12.65 43,500 +0.00(+0.00%)
May 27, 2004 12.50 12.67 12.50 12.65 11,900 +0.10(+0.80%)
May 26, 2004 12.50 12.55 12.38 12.55 19,800 +0.08(+0.64%)
May 25, 2004 12.30 12.48 12.30 12.47 14,000 +0.07(+0.56%)
May 24, 2004 12.23 12.42 12.22 12.40 14,500 +0.11(+0.90%)
May 21, 2004 12.12 12.29 12.05 12.29 23,200 +0.19(+1.57%)
May 20, 2004 12.01 12.10 12.01 12.10 30,900 +0.10(+0.83%)
May 19, 2004 11.87 12.00 11.87 12.00 13,100 +0.14(+1.18%)
May 18, 2004 11.95 11.95 11.80 11.86 15,800 -0.04(-0.34%)
May 17, 2004 11.91 11.94 11.85 11.90 17,400 -0.01(-0.08%)
May 14, 2004 11.85 12.00 11.80 11.91 56,000 +0.11(+0.93%)
May 13, 2004 11.90 11.95 11.80 11.80 15,500 -0.07(-0.59%)
May 12, 2004 11.77 11.95 11.75 11.87 21,000 +0.04(+0.34%)
May 11, 2004 11.85 11.95 11.60 11.83 87,300 -0.07(-0.59%)
May 10, 2004 12.20 12.20 11.67 11.90 52,900 -0.24(-1.98%)
May 07, 2004 12.31 12.31 12.05 12.14 53,900 -0.27(-2.18%)
May 06, 2004 12.60 12.63 12.30 12.41 27,500 -0.34(-2.67%)
May 05, 2004 12.75 12.85 12.67 12.75 19,100 -0.03(-0.23%)
May 04, 2004 12.85 12.95 12.78 12.78 11,000 -0.07(-0.54%)
May 03, 2004 12.72 12.90 12.72 12.85 13,700 -0.06(-0.46%)
Apr 30, 2004 12.75 12.95 12.75 12.91 13,700 +0.06(+0.47%)
Apr 29, 2004 12.90 13.04 12.75 12.85 25,600 +0.02(+0.16%)
Apr 28, 2004 12.90 12.91 12.83 12.83 16,800 -0.05(-0.39%)
Apr 27, 2004 12.95 12.98 12.85 12.88 30,900 -0.02(-0.16%)
Apr 26, 2004 12.70 12.90 12.70 12.90 44,000 +0.10(+0.78%)
Apr 23, 2004 12.97 12.97 12.75 12.80 43,700 -0.13(-1.01%)
Apr 22, 2004 12.91 12.93 12.77 12.93 34,600 +0.02(+0.15%)
Apr 21, 2004 13.07 13.07 12.75 12.91 70,500 -0.16(-1.22%)
Apr 20, 2004 13.25 13.25 13.05 13.07 38,400 -0.21(-1.58%)
Apr 19, 2004 13.25 13.30 13.15 13.28 21,900 +0.03(+0.23%)
Apr 16, 2004 13.15 13.33 13.03 13.25 32,000 +0.00(+0.00%)
Apr 15, 2004 13.30 13.31 13.19 13.25 11,900 +0.01(+0.08%)
Apr 14, 2004 13.55 13.58 13.21 13.24 57,300 -0.41(-3.00%)
Apr 13, 2004 13.83 13.83 13.58 13.65 37,000 -0.18(-1.30%)
Apr 12, 2004 13.82 13.91 13.81 13.83 11,200 +0.03(+0.22%)
Apr 08, 2004 13.81 13.88 13.80 13.80 13,900 -0.02(-0.14%)
Apr 07, 2004 13.75 13.87 13.73 13.82 23,300 +0.01(+0.07%)
Apr 06, 2004 13.75 13.92 13.75 13.81 34,100 -0.04(-0.29%)
Apr 05, 2004 13.81 13.98 13.81 13.85 26,800 -0.10(-0.72%)
Apr 02, 2004 14.05 14.05 13.94 13.95 18,600 -0.20(-1.41%)
Apr 01, 2004 14.05 14.15 14.03 14.15 11,000 +0.04(+0.28%)
Mar 31, 2004 14.08 14.15 14.08 14.11 11,100 -0.04(-0.28%)
Mar 30, 2004 14.10 14.15 14.10 14.15 6,900 +0.02(+0.14%)
Mar 29, 2004 14.02 14.16 14.00 14.13 20,600 +0.11(+0.78%)
Mar 26, 2004 14.01 14.11 14.01 14.02 8,200 +0.01(+0.07%)
Mar 25, 2004 14.01 14.06 14.00 14.01 11,600 +0.05(+0.36%)
Mar 24, 2004 14.00 14.04 13.96 13.96 13,000 -0.07(-0.50%)
Mar 23, 2004 14.03 14.03 13.97 14.03 26,600 +0.02(+0.14%)
Mar 22, 2004 13.99 14.02 13.97 14.01 10,600 +0.02(+0.14%)
Mar 19, 2004 13.96 14.01 13.96 13.99 8,700 +0.00(+0.00%)
Mar 18, 2004 13.99 14.03 13.96 13.99 11,800 +0.00(+0.00%)
Mar 17, 2004 13.96 13.99 13.96 13.99 5,800 +0.01(+0.07%)
Mar 16, 2004 14.01 14.01 13.93 13.98 23,500 -0.03(-0.21%)
Mar 15, 2004 13.97 14.02 13.96 14.01 8,500 -0.04(-0.28%)
Mar 12, 2004 14.00 14.05 14.00 14.05 6,000 +0.03(+0.21%)
Mar 11, 2004 14.00 14.04 13.99 14.02 17,800 -0.01(-0.07%)
Mar 10, 2004 14.02 14.09 14.01 14.03 11,800 -0.02(-0.14%)
Mar 09, 2004 14.07 14.07 13.98 14.05 11,000 -0.03(-0.21%)
Mar 08, 2004 14.05 14.14 14.04 14.08 5,600 -0.02(-0.14%)
Mar 05, 2004 14.00 14.12 13.95 14.10 7,100 +0.07(+0.50%)
Mar 04, 2004 14.00 14.07 14.00 14.03 13,300 -0.04(-0.28%)
Mar 03, 2004 14.09 14.17 14.07 14.07 12,300 -0.02(-0.14%)
Mar 02, 2004 14.08 14.16 14.08 14.09 6,200 +0.02(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.